SAFARICOM PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	13.500	13.900	13.000	13.400	13.400	4,540,900
2024-02-20	13.400	13.600	13.350	13.500	13.500	494,000
2024-02-19	13.100	13.500	13.100	13.400	13.400	480,600
2024-02-16	13.050	13.500	12.950	13.100	13.100	11,761,400
2024-02-15	13.000	13.450	13.000	13.050	13.050	14,330,200
2024-02-14	13.200	13.350	12.950	13.000	13.000	1,334,300
2024-02-13	13.200	13.300	13.000	13.200	13.200	22,076,600
2024-02-12	13.050	13.450	13.000	13.200	13.200	242,400
2024-02-09	13.200	13.200	12.950	13.050	13.050	4,896,800
2024-02-08	13.150	13.400	13.000	13.200	13.200	1,845,800
2024-02-07	13.450	13.450	13.000	13.150	13.150	1,425,100
2024-02-06	13.450	13.500	13.400	13.450	13.450	7,787,100
2024-02-05	13.500	13.500	13.350	13.450	13.450	7,576,000
2024-02-02	13.500	13.750	13.400	13.500	13.500	6,246,000
2024-02-01	13.600	13.900	13.350	13.500	13.500	4,667,900
2024-01-31	13.550	13.900	13.500	13.600	13.600	3,222,700
2024-01-30	13.100	13.700	13.100	13.550	13.550	5,800,700
2024-01-29	13.100	13.450	13.000	13.100	13.100	4,917,900
2024-01-26	13.450	13.500	12.950	13.100	13.100	928,000
2024-01-25	13.600	13.600	13.200	13.450	13.450	2,189,800
2024-01-24	13.800	13.950	13.400	13.600	13.600	1,912,400
2024-01-23	13.900	13.950	13.700	13.800	13.800	316,400
2024-01-22	13.950	13.950	13.800	13.900	13.900	2,946,700
2024-01-19	13.950	14.000	13.750	13.950	13.950	11,829,000
2024-01-18	14.000	14.000	13.900	13.950	13.950	1,274,700
2024-01-17	13.900	14.200	13.850	14.000	14.000	5,351,600
2024-01-16	13.900	14.100	13.800	13.900	13.900	2,446,300
2024-01-15	13.900	14.100	13.650	13.900	13.900	407,100
2024-01-12	13.900	14.100	13.800	13.900	13.900	440,300
2024-01-11	13.800	14.000	13.800	13.900	13.900	10,658,100
2024-01-10	13.650	14.100	13.600	13.800	13.800	4,438,100
2024-01-09	13.850	14.100	13.600	13.650	13.650	2,192,400
2024-01-08	13.600	14.000	13.600	13.850	13.850	248,500
2024-01-05	13.600	14.000	13.550	13.600	13.600	5,622,200
2024-01-04	13.650	13.800	13.550	13.600	13.600	1,000,500
2024-01-03	13.750	13.900	13.600	13.650	13.650	1,666,700
2024-01-02	13.900	13.950	13.650	13.750	13.750	176,500
2023-12-29	13.700	14.000	13.700	13.900	13.900	396,700
2023-12-28	13.600	14.100	13.600	13.700	13.700	5,262,500
2023-12-27	13.550	14.000	13.500	13.600	13.600	14,199,200
2023-12-22	13.550	13.800	13.500	13.550	13.550	1,740,200
2023-12-21	13.500	13.800	13.500	13.550	13.550	5,824,300
2023-12-20	13.500	13.800	13.500	13.500	13.500	6,908,500
2023-12-19	13.850	13.900	13.400	13.500	13.500	11,518,300
2023-12-18	14.100	14.100	13.500	13.850	13.850	5,857,300
2023-12-15	14.400	14.450	13.700	14.100	14.100	753,200
2023-12-14	14.450	14.450	14.200	14.400	14.400	6,830,400
2023-12-13	14.500	14.500	14.350	14.450	14.450	14,879,800
2023-12-11	14.550	14.550	14.350	14.500	14.500	1,768,900
2023-12-08	14.550	14.600	14.400	14.550	14.550	2,899,700
2023-12-07	14.600	14.900	14.400	14.550	14.550	1,248,800
2023-12-06	14.800	15.100	14.300	14.600	14.600	59,683,100
2023-12-05	14.500	15.200	14.500	14.800	14.800	8,039,500
2023-12-04	14.050	14.550	14.000	14.500	14.500	1,972,800
2023-12-01	14.050	14.400	14.000	14.050	14.050	1,213,300
2023-11-30	14.000	14.450	13.800	14.050	14.050	16,439,400
2023-11-29	14.000	14.200	13.750	14.000	14.000	9,416,400
2023-11-28	13.450	14.400	13.450	14.000	14.000	13,252,700
2023-11-27	13.700	13.800	13.350	13.450	13.450	2,743,600
2023-11-24	13.600	13.750	13.600	13.700	13.700	219,500

← NewerPage 12 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.